Regencell Bioscience Holdings Limited RGC
4.94 USD -0.18 (-3.61%)
Regular-session close
5.10 +0.16 +3.24%
After hours · Nov 13, 7:48 PM ET
4.71 Day range 5.08
4.78 52-week range 52.88
- YTD
- -76.48%
- 1 year
- -62.00%
RGC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.08 | 5.08 | 4.71 | 4.94 | -0.19 | -3.70% | 118,820 |
| Nov 12, 2026 | 5.37 | 5.37 | 5.01 | 5.13 | -0.28 | -5.18% | 163,700 |
| Nov 11, 2026 | 5.38 | 5.62 | 5.30 | 5.41 | +0.18 | +3.44% | 72,900 |
| Nov 10, 2026 | 5.64 | 5.69 | 5.05 | 5.23 | -0.40 | -7.10% | 142,200 |
| Nov 9, 2026 | 5.36 | 5.72 | 5.19 | 5.63 | +0.36 | +6.83% | 191,000 |
| Nov 6, 2026 | 5.36 | 5.48 | 5.10 | 5.27 | 0.00 | 0.00% | 207,800 |
| Nov 5, 2026 | 5.45 | 5.60 | 5.05 | 5.27 | -0.15 | -2.77% | 179,600 |
| Nov 4, 2026 | 6.26 | 6.51 | 5.31 | 5.42 | -0.73 | -11.87% | 274,100 |
| Nov 3, 2026 | 6.31 | 6.77 | 6.11 | 6.15 | -0.14 | -2.23% | 94,800 |
| Nov 2, 2026 | 6.83 | 6.97 | 6.21 | 6.29 | -0.42 | -6.26% | 76,400 |
| Oct 30, 2026 | 6.89 | 7.05 | 6.53 | 6.71 | -0.15 | -2.19% | 147,700 |
| Oct 29, 2026 | 7.15 | 7.25 | 6.72 | 6.86 | -0.41 | -5.64% | 178,800 |
| Oct 28, 2026 | 7.61 | 7.89 | 7.06 | 7.27 | -0.19 | -2.55% | 170,900 |
| Oct 27, 2026 | 6.70 | 7.50 | 6.68 | 7.46 | +0.70 | +10.36% | 255,300 |
| Oct 26, 2026 | 7.76 | 7.76 | 6.50 | 6.76 | -0.91 | -11.86% | 449,800 |
| Oct 23, 2026 | 9.82 | 9.82 | 7.55 | 7.67 | -2.14 | -21.81% | 473,900 |
| Oct 22, 2026 | 10.56 | 10.79 | 9.72 | 9.81 | -0.99 | -9.17% | 273,900 |
| Oct 21, 2026 | 10.43 | 11.02 | 10.42 | 10.80 | +0.35 | +3.35% | 245,500 |
| Oct 20, 2026 | 9.94 | 10.95 | 9.20 | 10.45 | +0.40 | +3.98% | 391,500 |
| Oct 19, 2026 | 9.32 | 11.31 | 9.06 | 10.05 | +0.46 | +4.80% | 835,500 |
| Oct 16, 2026 | 10.31 | 10.33 | 8.83 | 9.59 | +0.07 | +0.74% | 683,900 |
| Oct 15, 2026 | 7.98 | 11.12 | 7.72 | 9.52 | +1.41 | +17.39% | 1,911,000 |
| Oct 14, 2026 | 8.20 | 9.47 | 7.82 | 8.11 | -0.08 | -0.98% | 657,400 |
| Oct 13, 2026 | 7.16 | 8.65 | 7.09 | 8.19 | +1.06 | +14.87% | 577,400 |
| Oct 12, 2026 | 7.23 | 7.40 | 6.82 | 7.13 | -0.22 | -2.99% | 129,900 |
| Oct 9, 2026 | 7.73 | 7.75 | 7.28 | 7.35 | -0.28 | -3.67% | 117,900 |
| Oct 8, 2026 | 7.06 | 7.96 | 7.06 | 7.63 | +0.52 | +7.31% | 223,700 |
| Oct 7, 2026 | 7.35 | 7.35 | 7.01 | 7.11 | -0.24 | -3.27% | 109,800 |
| Oct 6, 2026 | 7.22 | 7.92 | 6.84 | 7.35 | +0.11 | +1.52% | 300,700 |
| Oct 5, 2026 | 6.72 | 7.40 | 6.46 | 7.24 | +0.42 | +6.16% | 307,200 |
| Oct 2, 2026 | 6.37 | 7.39 | 6.22 | 6.82 | +0.49 | +7.74% | 425,800 |
| Oct 1, 2026 | 6.30 | 6.43 | 6.12 | 6.33 | +0.11 | +1.77% | 67,700 |
| Sep 30, 2026 | 6.24 | 6.25 | 6.14 | 6.22 | +0.02 | +0.32% | 56,100 |
| Sep 29, 2026 | 6.11 | 6.30 | 6.07 | 6.20 | 0.00 | 0.00% | 53,400 |
| Sep 28, 2026 | 6.15 | 6.30 | 6.05 | 6.20 | +0.03 | +0.49% | 76,000 |
| Sep 25, 2026 | 6.25 | 6.25 | 6.05 | 6.17 | 0.00 | 0.00% | 51,100 |
| Sep 24, 2026 | 6.08 | 6.26 | 5.91 | 6.17 | +0.19 | +3.18% | 91,100 |
| Sep 23, 2026 | 6.14 | 6.16 | 5.92 | 5.98 | -0.25 | -4.01% | 134,100 |
| Sep 22, 2026 | 5.90 | 6.40 | 5.86 | 6.23 | +0.31 | +5.24% | 126,300 |
| Sep 21, 2026 | 5.74 | 6.05 | 5.66 | 5.92 | +0.13 | +2.25% | 113,300 |
| Sep 18, 2026 | 6.00 | 6.10 | 5.75 | 5.79 | -0.17 | -2.85% | 94,000 |
| Sep 17, 2026 | 5.75 | 5.97 | 5.60 | 5.96 | +0.28 | +4.93% | 73,000 |
| Sep 16, 2026 | 5.62 | 5.73 | 5.48 | 5.68 | +0.08 | +1.43% | 128,000 |
| Sep 15, 2026 | 5.77 | 5.77 | 5.49 | 5.60 | -0.14 | -2.44% | 71,700 |
| Sep 14, 2026 | 5.63 | 5.84 | 5.63 | 5.74 | +0.10 | +1.77% | 72,700 |
| Sep 11, 2026 | 5.84 | 5.84 | 5.55 | 5.64 | 0.00 | 0.00% | 101,700 |
| Sep 10, 2026 | 5.95 | 6.20 | 5.56 | 5.64 | -0.21 | -3.59% | 203,500 |
| Sep 9, 2026 | 6.72 | 6.74 | 5.72 | 5.85 | -0.97 | -14.22% | 291,700 |
| Sep 8, 2026 | 6.91 | 7.14 | 6.42 | 6.82 | -0.07 | -1.02% | 315,600 |
| Sep 4, 2026 | 6.43 | 7.65 | 6.35 | 6.89 | +0.41 | +6.33% | 656,000 |
| Sep 3, 2026 | 6.32 | 6.90 | 5.93 | 6.48 | +0.17 | +2.69% | 415,900 |
| Sep 2, 2026 | 5.44 | 6.60 | 5.44 | 6.31 | +0.81 | +14.73% | 371,500 |
| Sep 1, 2026 | 5.38 | 5.51 | 5.18 | 5.50 | -0.01 | -0.18% | 102,100 |
| Aug 31, 2026 | 5.50 | 5.54 | 5.43 | 5.51 | +0.01 | +0.18% | 39,600 |
| Aug 28, 2026 | 5.50 | 5.70 | 5.44 | 5.50 | -0.02 | -0.36% | 73,400 |
| Aug 27, 2026 | 5.52 | 5.63 | 5.43 | 5.52 | +0.02 | +0.36% | 73,600 |
| Aug 26, 2026 | 5.53 | 5.58 | 5.40 | 5.50 | -0.04 | -0.72% | 61,300 |
| Aug 25, 2026 | 5.39 | 5.55 | 5.17 | 5.54 | +0.25 | +4.73% | 79,300 |
| Aug 24, 2026 | 5.30 | 5.35 | 5.16 | 5.29 | -0.01 | -0.19% | 150,300 |
| Aug 21, 2026 | 5.44 | 5.50 | 5.22 | 5.30 | -0.14 | -2.57% | 153,300 |
| Aug 20, 2026 | 5.76 | 6.05 | 5.37 | 5.44 | -0.37 | -6.37% | 140,700 |
| Aug 19, 2026 | 5.42 | 6.14 | 5.42 | 5.81 | +0.35 | +6.41% | 256,900 |
| Aug 18, 2026 | 5.32 | 5.54 | 5.22 | 5.46 | +0.11 | +2.06% | 88,800 |
| Aug 17, 2026 | 5.40 | 5.55 | 5.10 | 5.35 | -0.10 | -1.83% | 185,200 |
| Aug 14, 2026 | 5.24 | 5.55 | 5.10 | 5.45 | +0.21 | +4.01% | 132,200 |
65 days, newest first. Daily bars as drawn on the RGC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.